CACC: Credit Acceptance Corporation

As of Friday, August 29th, 2025

$ 514.73

+4.72 +0.93%

Open: 511.77
High: 515.08
Low: 505.38
Volume: 74,370
Previous Close on Thursday, August 28th, 2025

$ 510.01

-0.26 -0.05%

Open: 511.91
High: 512.11
Low: 506.43
Volume: 63,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 511.77 515.08 505.38 514.73 74,370 +4.72 +0.93
2025-08-28 511.91 512.11 506.43 510.01 63,662 -0.26 -0.05
2025-08-27 518.39 525.00 509.34 510.27 84,857 -11.44 -2.19
2025-08-26 510.24 523.33 503.89 521.71 175,109 +9.38 +1.83
2025-08-25 502.00 518.45 493.04 512.33 217,380 +5.84 +1.15
2025-08-22 484.00 508.52 484.00 506.49 142,232 +24.25 +5.03
2025-08-21 480.99 484.98 474.48 482.24 87,580 +0.72 +0.15
2025-08-20 476.41 483.95 473.12 481.52 102,767 +4.77 +1.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 525.00
On 2025-08-27		 493.04
On 2025-08-25		 8.24 1.63 525.00
On 2025-08-27		 505.38
On 2025-08-29		 -3.74 513.81
10D 525.00
On 2025-08-27		 471.25
On 2025-08-18		 39.99 8.42 525.00
On 2025-08-27		 505.38
On 2025-08-29		 -3.74 499.06
20D 525.00
On 2025-08-27		 447.64
On 2025-08-04		 67.22 15.02 491.60
On 2025-08-13		 471.25
On 2025-08-18		 -4.14 483.21
WTD 525.00
On 2025-08-27		 493.04
On 2025-08-25		 8.24 1.63 525.00
On 2025-08-27		 505.38
On 2025-08-29		 -3.74 513.81
MTD 525.00
On 2025-08-27		 433.73
On 2025-08-01		 24.45 4.99 472.49
On 2025-08-01		 447.64
On 2025-08-04		 -5.26 481.51
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ECH

iShares MSCI Chile Capped ETF

32.81 +0.23 +0.71 98,661
MSI

Motorola Solutions Inc

472.46 +2.36 +0.50 960,872
TRV

The Travelers Companies, Inc.

271.51 +1.23 +0.46 681,010
ZTO

ZTO Express (Cayman) Inc.

18.20 -0.24 -1.30 1,550,970
CACC

Credit Acceptance Corporation

514.73 +4.72 +0.93 74,370